South Jersey Industries (NY: SJI )

25.51 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.49 23.62 22.86 23.53 3,400 +0.39(+1.66%)
Aug 30, 2010 23.64 23.65 23.08 23.14 273,542 -0.23(-0.96%)
Aug 27, 2010 23.69 23.37 23.05 23.37 264,570 +0.20(+0.84%)
Aug 26, 2010 23.16 23.36 23.08 23.17 213,838 +0.05(+0.22%)
Aug 25, 2010 22.45 23.14 22.43 23.12 1,306 +0.53(+2.35%)
Aug 24, 2010 22.38 22.82 22.27 22.59 5,302 -0.07(-0.31%)
Aug 23, 2010 22.83 23.07 22.61 22.67 219,828 -0.05(-0.24%)
Aug 20, 2010 22.69 22.84 22.48 22.72 260,562 -0.12(-0.55%)
Aug 19, 2010 23.39 23.39 22.61 22.84 4,556 -0.56(-2.39%)
Aug 18, 2010 23.49 23.64 23.26 23.41 20,510 -0.18(-0.76%)
Aug 17, 2010 23.55 23.84 23.36 23.58 3,146 +0.24(+1.03%)
Aug 16, 2010 23.02 23.35 22.83 23.34 295,092 +0.25(+1.10%)
Aug 13, 2010 23.09 23.33 23.05 23.09 198,700 -0.21(-0.92%)
Aug 12, 2010 22.91 23.41 22.58 23.30 346,950 +0.04(+0.17%)
Aug 11, 2010 23.44 23.58 23.23 23.26 337,942 -0.62(-2.58%)
Aug 10, 2010 23.49 24.05 23.30 23.88 345,486 +0.12(+0.53%)
Aug 09, 2010 23.77 23.83 23.59 23.75 281,492 +0.09(+0.40%)
Aug 06, 2010 23.66 24.00 23.32 23.66 258,512 -0.54(-2.21%)
Aug 05, 2010 23.83 24.33 23.77 24.20 253,866 +0.13(+0.54%)
Aug 04, 2010 24.07 24.12 23.79 24.07 232,974 +0.08(+0.31%)
Aug 03, 2010 23.79 24.24 23.74 23.99 161,674 +0.15(+0.61%)
Aug 02, 2010 23.50 23.87 23.50 23.84 279,862 +0.48(+2.08%)
Jul 30, 2010 23.36 23.61 23.17 23.36 155,670 -0.13(-0.55%)
Jul 29, 2010 23.75 23.88 23.13 23.49 261,232 -0.18(-0.78%)
Jul 28, 2010 23.67 24.05 23.59 23.67 2,118 -0.44(-1.82%)
Jul 27, 2010 24.09 24.52 23.96 24.11 531,278 +0.25(+1.05%)
Jul 26, 2010 23.52 23.89 23.45 23.86 289,572 +0.50(+2.14%)
Jul 23, 2010 22.80 23.48 22.61 23.36 287,460 +0.45(+1.99%)
Jul 22, 2010 22.61 22.93 22.55 22.91 346,472 +0.60(+2.69%)
Jul 21, 2010 22.83 22.83 22.20 22.31 193,972 -0.43(-1.89%)
Jul 20, 2010 22.11 22.75 22.02 22.74 185,706 +0.38(+1.70%)
Jul 19, 2010 22.18 22.41 21.97 22.36 217,172 +0.29(+1.29%)
Jul 16, 2010 22.08 22.71 22.07 22.08 226,270 -0.70(-3.07%)
Jul 15, 2010 22.85 22.90 22.49 22.77 173,890 -0.03(-0.15%)
Jul 14, 2010 22.84 22.96 22.61 22.81 160,688 -0.12(-0.52%)
Jul 13, 2010 22.93 22.97 22.49 22.93 5,176 +0.42(+1.87%)
Jul 12, 2010 22.73 22.84 22.46 22.51 228,736 -0.16(-0.73%)
Jul 09, 2010 22.67 22.69 22.45 22.67 143,582 +0.10(+0.44%)
Jul 08, 2010 22.58 22.64 22.37 22.58 1,572 +0.29(+1.30%)
Jul 07, 2010 21.71 22.33 21.52 22.29 560,308 +0.69(+3.20%)
Jul 06, 2010 21.59 21.84 21.43 21.59 2,912 +0.30(+1.38%)
Jul 02, 2010 21.30 21.43 21.14 21.30 179,122 +0.06(+0.28%)
Jul 01, 2010 21.44 21.45 20.99 21.24 361,278 -0.24(-1.12%)
Jun 30, 2010 21.48 21.91 21.38 21.48 4,946 -0.12(-0.58%)
Jun 29, 2010 21.70 21.88 21.47 21.61 286,290 -0.28(-1.30%)
Jun 25, 2010 21.89 22.05 21.44 21.89 423,136 +0.29(+1.37%)
Jun 24, 2010 21.59 21.90 21.58 21.59 320,600 -0.25(-1.14%)
Jun 23, 2010 22.48 22.48 21.83 21.84 649,800 -0.66(-2.91%)
Jun 22, 2010 22.50 23.11 22.38 22.50 1,528 -0.34(-1.51%)
Jun 21, 2010 22.99 23.09 22.73 22.84 305,810 +0.08(+0.35%)
Jun 18, 2010 22.76 22.80 22.47 22.76 457,308 +0.26(+1.18%)
Jun 17, 2010 22.50 22.54 22.13 22.50 296 +0.30(+1.33%)
Jun 16, 2010 21.80 22.29 21.57 22.20 258,916 +0.38(+1.76%)
Jun 15, 2010 21.82 21.88 21.55 21.82 2,656 +0.18(+0.86%)
Jun 14, 2010 21.72 21.89 21.55 21.64 145,292 +0.08(+0.37%)
Jun 11, 2010 21.32 21.57 21.25 21.55 199,912 +0.02(+0.09%)
Jun 10, 2010 21.54 21.55 21.25 21.54 2,466 +0.41(+1.96%)
Jun 09, 2010 21.48 21.55 21.01 21.12 296,814 -0.13(-0.64%)
Jun 08, 2010 21.36 21.37 20.98 21.25 291,690 -0.07(-0.30%)
Jun 07, 2010 21.49 21.72 21.30 21.32 398,540 -0.04(-0.16%)
Jun 04, 2010 21.36 22.15 21.31 21.36 422,248 -1.00(-4.47%)
Jun 03, 2010 22.36 22.39 22.00 22.36 269,206 +0.30(+1.36%)
Jun 02, 2010 22.05 22.08 21.53 22.05 423,584 +0.49(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.